日本ケミコンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/12/26 | 1,301 | 1,311 | 1,287 | 1,292 | -3 | -0.2% | 130,700 |
| 2023/12/25 | 1,308 | 1,319 | 1,292 | 1,295 | +1 | +0.1% | 141,400 |
| 2023/12/22 | 1,283 | 1,303 | 1,271 | 1,294 | +12 | +0.9% | 237,200 |
| 2023/12/21 | 1,280 | 1,301 | 1,278 | 1,282 | -21 | -1.6% | 232,900 |
| 2023/12/20 | 1,321 | 1,350 | 1,302 | 1,303 | -8 | -0.6% | 247,700 |
| 2023/12/19 | 1,289 | 1,314 | 1,278 | 1,311 | +23 | +1.8% | 165,400 |
| 2023/12/18 | 1,308 | 1,309 | 1,278 | 1,288 | -32 | -2.4% | 330,700 |
| 2023/12/15 | 1,273 | 1,331 | 1,273 | 1,320 | +57 | +4.5% | 339,400 |
| 2023/12/14 | 1,306 | 1,306 | 1,263 | 1,263 | -53 | -4% | 397,600 |
| 2023/12/13 | 1,323 | 1,340 | 1,316 | 1,316 | -7 | -0.5% | 127,400 |
| 2023/12/12 | 1,378 | 1,378 | 1,321 | 1,323 | -36 | -2.6% | 208,900 |
| 2023/12/11 | 1,348 | 1,364 | 1,339 | 1,359 | +41 | +3.1% | 169,100 |
| 2023/12/08 | 1,355 | 1,360 | 1,318 | 1,318 | -67 | -4.8% | 285,100 |
| 2023/12/07 | 1,419 | 1,437 | 1,384 | 1,385 | -47 | -3.3% | 299,800 |
| 2023/12/06 | 1,398 | 1,441 | 1,394 | 1,432 | +47 | +3.4% | 320,700 |
| 2023/12/05 | 1,443 | 1,457 | 1,385 | 1,385 | -72 | -4.9% | 250,000 |
| 2023/12/04 | 1,417 | 1,481 | 1,404 | 1,457 | +44 | +3.1% | 378,000 |
| 2023/12/01 | 1,370 | 1,425 | 1,357 | 1,413 | +28 | +2% | 428,800 |
| 2023/11/30 | 1,360 | 1,410 | 1,326 | 1,385 | +85 | +6.5% | 576,900 |
| 2023/11/29 | 1,305 | 1,313 | 1,298 | 1,300 | -12 | -0.9% | 109,000 |
| 2023/11/28 | 1,327 | 1,331 | 1,299 | 1,312 | -15 | -1.1% | 184,700 |
| 2023/11/27 | 1,315 | 1,333 | 1,309 | 1,327 | +13 | +1% | 132,800 |
| 2023/11/24 | 1,284 | 1,327 | 1,284 | 1,314 | +30 | +2.3% | 224,300 |
| 2023/11/22 | 1,295 | 1,310 | 1,278 | 1,284 | -14 | -1.1% | 226,800 |
| 2023/11/21 | 1,283 | 1,305 | 1,274 | 1,298 | +10 | +0.8% | 281,200 |
| 2023/11/20 | 1,320 | 1,320 | 1,282 | 1,288 | -24 | -1.8% | 269,400 |
| 2023/11/17 | 1,309 | 1,322 | 1,291 | 1,312 | -30 | -2.2% | 532,000 |
| 2023/11/16 | 1,440 | 1,453 | 1,342 | 1,342 | -121 | -8.3% | 452,800 |
| 2023/11/15 | 1,441 | 1,471 | 1,431 | 1,463 | +36 | +2.5% | 169,500 |
| 2023/11/14 | 1,424 | 1,439 | 1,415 | 1,427 | +25 | +1.8% | 174,200 |
| 2023/11/13 | 1,397 | 1,406 | 1,358 | 1,402 | +24 | +1.7% | 197,700 |
| 2023/11/10 | 1,400 | 1,406 | 1,348 | 1,378 | -36 | -2.5% | 363,100 |
| 2023/11/09 | 1,421 | 1,483 | 1,394 | 1,414 | +77 | +5.8% | 953,800 |
| 2023/11/08 | 1,363 | 1,368 | 1,316 | 1,337 | -3 | -0.2% | 240,800 |
| 2023/11/07 | 1,351 | 1,364 | 1,338 | 1,340 | -1 | -0.1% | 188,000 |
| 2023/11/06 | 1,309 | 1,356 | 1,293 | 1,341 | +71 | +5.6% | 370,600 |
| 2023/11/02 | 1,261 | 1,291 | 1,261 | 1,270 | +10 | +0.8% | 287,700 |
| 2023/11/01 | 1,279 | 1,286 | 1,258 | 1,260 | ±0 | ±0% | 223,000 |
| 2023/10/31 | 1,261 | 1,266 | 1,241 | 1,260 | -1 | -0.1% | 255,600 |
| 2023/10/30 | 1,283 | 1,283 | 1,258 | 1,261 | -34 | -2.6% | 275,600 |
| 2023/10/27 | 1,264 | 1,298 | 1,264 | 1,295 | +33 | +2.6% | 151,600 |
| 2023/10/26 | 1,291 | 1,305 | 1,258 | 1,262 | -38 | -2.9% | 319,100 |
| 2023/10/25 | 1,345 | 1,346 | 1,300 | 1,300 | -45 | -3.3% | 297,100 |
| 2023/10/24 | 1,307 | 1,349 | 1,268 | 1,345 | +43 | +3.3% | 309,200 |
| 2023/10/23 | 1,289 | 1,304 | 1,268 | 1,302 | +7 | +0.5% | 300,200 |
| 2023/10/20 | 1,267 | 1,307 | 1,263 | 1,295 | +8 | +0.6% | 207,900 |
| 2023/10/19 | 1,313 | 1,332 | 1,286 | 1,287 | -61 | -4.5% | 319,100 |
| 2023/10/18 | 1,365 | 1,369 | 1,339 | 1,348 | -15 | -1.1% | 130,400 |
| 2023/10/17 | 1,361 | 1,370 | 1,346 | 1,363 | +34 | +2.6% | 204,100 |
| 2023/10/16 | 1,350 | 1,360 | 1,317 | 1,329 | -21 | -1.6% | 356,400 |
351～
400
件表示中 / 3714件
類似銘柄と比較する
現在ご覧いただいている「日ケミコン」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 日ケミコン | 111,400円 | +19.0% | +269.9% | 1.80% | 5.40倍 | 0.58倍 |
|
アルミ電解コンデンサー世界シェア首位。アルミ電解箔技術も世界級。車載用キャパシタ育成中 |
| サクサ | 402,000円 | -2.2% | -35.4% | 5.97% | 15.52倍 | 0.75倍 |
|
情報通信やセキュリティ機器、画像領域を融合させたシステムなどを企業や学校などで展開 |
| 鈴 木 | 173,800円 | +17.9% | +11.6% | 4.89% | 9.38倍 | 0.94倍 |
|
スマホや自動車電装部品向けコネクターが主力。医療器具組立事業も展開。中国などで生産 |
| 日本ＣＭＫ | 32,800円 | +0.5% | -38.6% | 3.05% | 11.69倍 | 0.30倍 |
|
プリント配線板最大手。自動車向けが約８割占める。ビルドアップ配線板など高付加価値品強化 |
| ＳＥＭＩＴＥＣ | 196,000円 | -7.7% | -28.1% | 2.40% | 9.32倍 | 0.90倍 |
|
センサー専業。ＯＡ・家電、産機、自動車、医療機器向けなど幅広い。電動車の用途開発に注力 |
市場注目の銘柄
チャート関連のコラム
